Cambria Foreign Shareholder Yield ETF (FYLD) Historical Stock Data

26.16 ↓0.23 (-0.87%)

As of January 30, 2023, 12:45pm EST.

Historical Data

In the past 30 trading days, FYLD is up 0.21% a day on average. There have been 20 days where Cambria Foreign Shareholder Yield ETF closed green and 10 days where FYLD closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	26.36	26.39	↑$0.03 (0.11%)	26.26	26.46	21.60K
2023-01-20	25.69	25.97	↑$0.28 (1.09%)	25.67	25.99	29.80K
2023-01-13	25.40	25.52	↑$0.12 (0.48%)	25.39	25.57	25.28K
2023-01-12	25.22	25.50	↑$0.28 (1.11%)	25.17	25.53	46.65K
2023-01-06	24.34	24.74	↑$0.40 (1.64%)	24.33	24.77	26.70K
2023-01-05	24.12	24.16	↑$0.04 (0.15%)	24.05	24.27	16K
2022-12-30	24.42	24.27	↓$0.15 (-0.61%)	24.21	24.42	13.70K
2022-12-23	24.13	24.34	↑$0.21 (0.87%)	24.13	24.39	14.46K
2022-12-16	23.92	23.96	↑$0.04 (0.17%)	23.81	24.00	12.42K
2022-12-09	24.30	24.19	↓$0.11 (-0.45%)	24.18	24.40	11.83K
2022-12-07	24.29	24.14	↓$0.15 (-0.62%)	24.11	24.24	16.54K
2022-12-02	24.29	24.59	↑$0.30 (1.22%)	24.29	24.67	5.99K
2022-12-01	24.62	24.60	↓$0.02 (-0.08%)	24.52	24.71	9.79K
2022-06-24	23.25	23.55	↑$0.30 (1.29%)	23.25	23.60	14.67K
2022-03-25	27.45	27.73	↑$0.29 (1.04%)	27.45	27.73	13.74K
2022-03-24	27.48	27.51	↑$0.03 (0.11%)	27.40	27.61	16.29K
2022-03-11	26.76	26.43	↓$0.33 (-1.23%)	26.53	26.76	6.63K
2022-03-04	26.47	26.55	↑$0.08 (0.30%)	26.31	26.55	98.36K
2022-02-18	28.31	28.17	↓$0.14 (-0.49%)	28.09	28.48	25.25K
2022-02-04	27.96	28.04	↑$0.08 (0.29%)	27.86	28.07	4.60K
2022-01-07	27.74	27.90	↑$0.16 (0.58%)	27.69	27.90	5.98K
2021-11-30	26.03	26.20	↑$0.17 (0.65%)	25.98	26.32	10.76K
2021-11-26	26.50	26.25	↓$0.25 (-0.95%)	26.21	26.62	10.06K
2021-11-24	26.88	27.06	↑$0.18 (0.67%)	26.84	27.06	12.66K
2021-11-19	27.10	27.01	↓$0.10 (-0.35%)	27.00	27.10	20.81K
2021-11-18	27.09	27.13	↑$0.04 (0.13%)	27.03	27.17	5.96K
2021-11-10	27.57	27.21	↓$0.36 (-1.31%)	27.21	27.70	5.93K
2021-11-05	27.42	27.53	↑$0.12 (0.42%)	27.42	27.55	1.62K
2021-10-29	27.67	27.61	↓$0.06 (-0.22%)	27.43	27.67	6.60K
2021-10-28	27.66	27.75	↑$0.09 (0.32%)	27.66	27.75	10.17K